SHE:003039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.60	12.08	11.60	11.96	11.96	-0.75%	2,532,300
Oct 28, 2026	12.06	12.18	11.95	12.05	12.05	0.25%	3,944,900
Oct 27, 2026	12.25	12.40	12.01	12.02	12.02	2.56%	7,601,428
Oct 26, 2026	11.56	11.76	11.51	11.72	11.72	0.86%	2,618,000
Oct 23, 2026	11.60	11.66	11.23	11.62	11.62	-0.34%	4,725,500
Oct 22, 2026	11.95	12.00	11.66	11.66	11.66	-2.43%	3,776,044
Oct 21, 2026	12.12	12.19	11.94	11.95	11.95	-1.65%	2,695,311
Oct 20, 2026	11.92	12.15	11.86	12.15	12.15	2.19%	3,458,900
Oct 19, 2026	11.88	11.99	11.75	11.89	11.89	-0.67%	3,669,144
Oct 16, 2026	12.00	12.21	11.91	11.97	11.97	0.34%	3,778,700
Oct 15, 2026	12.10	12.15	11.88	11.93	11.93	-2.69%	4,545,277
Oct 14, 2026	12.59	12.65	12.20	12.26	12.26	-2.62%	6,441,154
Oct 13, 2026	12.75	12.79	12.40	12.59	12.59	-2.18%	7,111,028
Oct 12, 2026	12.70	12.97	12.66	12.87	12.87	1.34%	6,765,991
Oct 9, 2026	12.62	12.83	12.53	12.70	12.70	-0.24%	5,555,260
Oct 8, 2026	12.50	12.83	12.45	12.73	12.73	1.92%	6,233,316
Sep 30, 2026	12.53	12.59	12.34	12.49	12.49	-	3,339,000
Sep 29, 2026	12.42	12.63	12.42	12.49	12.49	-0.08%	3,477,424
Sep 28, 2026	12.59	12.70	12.32	12.50	12.50	-0.95%	4,702,797
Sep 24, 2026	12.60	12.73	12.52	12.62	12.62	-0.32%	4,602,100
Sep 23, 2026	12.81	12.88	12.63	12.66	12.66	-1.17%	4,915,800
Sep 22, 2026	13.11	13.11	12.78	12.81	12.81	-2.36%	7,386,825
Sep 21, 2026	12.71	13.19	12.60	13.12	13.12	3.23%	7,958,759
Sep 18, 2026	12.40	12.82	12.39	12.71	12.71	2.33%	8,170,866
Sep 17, 2026	12.56	12.56	12.20	12.42	12.42	-1.11%	8,285,733
Sep 16, 2026	12.51	12.66	12.30	12.56	12.56	-1.18%	11,183,847
Sep 15, 2026	13.55	13.55	12.69	12.71	12.71	-7.63%	16,312,852
Sep 14, 2026	13.88	14.09	13.25	13.76	13.76	-2.89%	19,006,360
Sep 11, 2026	13.48	14.50	13.31	14.17	14.17	3.73%	24,806,992
Sep 10, 2026	13.11	13.98	12.94	13.66	13.66	4.59%	22,552,660
Sep 9, 2026	13.31	13.54	13.03	13.06	13.06	-1.80%	14,522,610
Sep 8, 2026	12.66	13.84	12.63	13.30	13.30	3.99%	22,438,972
Sep 7, 2026	12.86	12.93	12.74	12.79	12.79	-0.47%	11,795,050
Sep 4, 2026	13.11	13.33	12.73	12.85	12.85	-3.17%	20,641,760
Sep 3, 2026	13.59	15.00	13.12	13.27	13.27	-3.63%	35,283,544
Sep 2, 2026	12.46	13.77	12.18	13.77	13.77	9.98%	19,854,510
Sep 1, 2026	12.00	13.20	11.93	12.52	12.52	4.33%	14,721,450
Aug 31, 2026	12.08	12.14	11.91	12.00	12.00	-0.74%	2,605,500
Aug 28, 2026	11.94	12.20	11.85	12.09	12.09	1.51%	3,883,200
Aug 27, 2026	11.95	12.03	11.74	11.91	11.91	-0.33%	3,698,000
Aug 26, 2026	11.93	12.12	11.92	11.95	11.95	-0.58%	3,127,238
Aug 25, 2026	11.99	12.02	11.87	12.02	12.02	1.35%	3,122,500
Aug 24, 2026	11.90	12.02	11.85	11.86	11.86	-0.34%	2,912,600
Aug 21, 2026	11.94	11.97	11.74	11.90	11.90	-0.50%	2,437,000
Aug 20, 2026	11.71	11.99	11.71	11.96	11.96	2.22%	3,198,859
Aug 19, 2026	11.83	11.90	11.64	11.70	11.70	-1.43%	2,431,900
Aug 18, 2026	11.88	11.93	11.81	11.87	11.87	-0.34%	2,573,300
Aug 17, 2026	11.83	11.92	11.64	11.91	11.91	0.85%	2,555,359
Aug 14, 2026	11.90	11.95	11.75	11.81	11.81	-0.67%	2,868,800
Aug 13, 2026	11.97	12.03	11.84	11.89	11.89	-0.75%	3,424,700